宇瞻 (8271)-富邦-陽明券商分點個股進出

台股 » 個股 » 宇瞻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宇瞻

(8271)

可現股當沖

股價
46.75
漲跌
▼0.70
漲幅
-1.48%
成交量
254張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宇瞻 (8271)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	11	47.45	37	47.46	47.45	-26	276	-9.41%
2024/12/10	0	0.00	22	48.44	48.10	-22	275	-7.99%
2024/12/09	5	48.93	1	48.95	48.80	4	277	1.44%
2024/12/06	23	48.85	3	49.00	48.95	20	278	7.18%
2024/12/05	36	48.37	0	0.00	48.30	36	276	13.01%
2024/11/29	0	0.00	2	46.83	47.40	-2	284	-0.70%
2024/11/28	0	0.00	1	47.00	47.00	-1	286	-0.35%
2024/11/27	2	48.15	0	0.00	47.55	2	285	0.70%
2024/11/26	2	48.60	0	0.00	48.70	2	286	0.70%
2024/11/25	1	48.10	0	0.00	48.60	1	289	0.35%
2024/11/11	2	47.23	1	47.50	47.50	1	313	0.32%
2024/11/06	0.1	48.45	0	0.00	48.30	0.1	315	0.03%
2024/11/05	3	48.10	0	0.00	48.05	3	322	0.93%
2024/11/04	1	48.40	0	0.00	48.95	1	333	0.30%
2024/11/01	0	0.00	19	47.56	49.20	-19	349	-5.44%
2024/10/30	6	48.61	1	48.25	48.15	5	351	1.42%
2024/10/29	17	49.19	1	49.10	49.20	16	352	4.54%
2024/10/28	1	50.90	0	0.00	50.80	1	352	0.28%
2024/10/25	1	51.30	0	0.00	51.30	1	369	0.27%
2024/10/24	3	51.30	0	0.00	51.00	3	399	0.75%
2024/10/23	2	52.00	5	52.50	52.20	-3	403	-0.74%
2024/10/18	0.2	52.50	1	52.40	52.30	-0.8	429	-0.19%
2024/10/11	5	50.86	0	0.00	50.30	5	457	1.09%
2024/10/09	12	52.09	1	51.20	51.20	11	462	2.38%
2024/10/07	1	51.80	3	53.40	53.30	-2	490	-0.41%
2024/10/04	3	51.87	0	0.00	51.70	3	517	0.58%
2024/09/30	2	52.40	0	0.00	52.30	2	549	0.36%
2024/09/26	2	53.20	0	0.00	52.90	2	585	0.34%
2024/09/23	0	0.00	1	52.80	52.50	-1	627	-0.16%
2024/09/18	3	51.80	0	0.00	51.60	3	651	0.46%
2024/09/13	1	52.10	0	0.00	52.20	1	674	0.15%
2024/09/10	1	51.40	1	51.50	51.50	0	708	0.00%
2024/09/05	0	0.00	8	51.76	51.70	-8	728	-1.10%
2024/08/30	1	54.80	0	0.00	54.50	1	752	0.13%
2024/08/27	0	55.10	3	54.70	54.70	-3	788	-0.38%
2024/08/26	1	55.50	8	55.31	55.20	-7	805	-0.87%
2024/08/23	3	53.43	1	53.70	53.80	2	826	0.24%
2024/08/21	6	53.40	0	0.00	53.60	6	916	0.65%
2024/08/20	13	53.42	0	0.00	53.40	13	925	1.40%
2024/08/16	9	52.91	0	0.00	52.90	9	945	0.95%
2024/08/15	0.1	52.30	1	52.20	52.20	-1	958	-0.10%
2024/08/14	2	52.25	5	52.06	52.20	-3	966	-0.31%
2024/08/13	1	51.80	0	0.00	52.10	1	980	0.10%
2024/08/08	1	50.30	0	0.00	50.30	1	1,022	0.10%
2024/08/07	1	49.65	0	0.00	51.20	1	1,039	0.10%
2024/08/06	1.3	49.45	15	46.36	48.90	-13.7	1,048	-1.31%
2024/08/05	0	0.00	1	52.50	48.60	-1	1,057	-0.09%
2024/08/01	1	54.70	8	55.09	55.30	-7	1,130	-0.62%
2024/07/30	2	53.35	2	53.70	54.10	0	1,161	0.00%
2024/07/29	18	54.98	2	55.00	54.40	16	1,170	1.37%
2024/07/26	1	57.90	3	57.93	58.00	-2	1,179	-0.17%
2024/07/23	1	58.20	1	58.50	58.90	0	1,189	0.00%
2024/07/22	2	57.60	0	0.00	57.40	2	1,195	0.17%
2024/07/19	7.3	59.78	3	59.40	59.30	4.3	1,188	0.36%
2024/07/18	23	60.28	0	0.00	60.40	23	1,194	1.93%
2024/07/17	11	61.81	0	0.00	61.80	11	1,189	0.92%
2024/07/16	0	0.00	2	62.20	62.20	-2	1,198	-0.17%
2024/07/15	1	61.90	15	62.04	61.70	-14	1,222	-1.15%
2024/07/12	1	61.90	0	0.00	62.30	1	1,243	0.08%
2024/07/11	1	62.10	0	0.00	62.40	1	1,248	0.08%
2024/07/10	5	62.18	0	0.00	62.00	5	1,278	0.39%
2024/07/09	6.3	62.70	5	62.14	62.30	1.3	1,294	0.10%
2024/07/08	2	65.05	6	65.37	64.00	-4	1,331	-0.30%
2024/07/05	0	65.90	4	64.95	64.80	-4	1,322	-0.30%
2024/07/04	20	65.25	22.2	65.32	64.70	-2.2	1,379	-0.16%
2024/07/03	2	64.70	2	63.70	64.70	0	1,380	0.00%
2024/07/02	5	63.50	1	63.30	63.10	4	1,380	0.29%
2024/07/01	4.2	67.20	10	67.68	67.30	-5.8	1,364	-0.43%
2024/06/28	0.3	67.55	1	67.30	67.10	-0.7	1,366	-0.05%
2024/06/25	1	66.40	0.1	66.50	66.70	0.9	1,397	0.06%
2024/06/24	3	67.30	2	67.40	66.80	1	1,412	0.07%
2024/06/21	4	67.93	4	68.10	67.80	0	1,471	0.00%
2024/06/19	1.1	68.35	0	0.00	67.70	1.1	1,692	0.06%
2024/06/18	0.1	68.40	0	0.00	68.80	0.1	1,857	0.01%
2024/06/17	0	0.00	1	68.40	68.40	-1	1,865	-0.05%
2024/06/14	0	0.00	6	68.05	68.10	-6	1,883	-0.32%
2024/06/13	0.1	67.89	0	0.00	67.80	0.1	1,905	0.00%
2024/06/12	1	66.40	1.1	66.71	66.70	-0.1	1,913	-0.01%
2024/06/11	0	0.00	0.3	66.60	66.20	-0.3	1,917	-0.01%
2024/06/07	0	0.00	1	67.00	67.10	-1	1,934	-0.05%
2024/06/06	0	0.00	30	66.97	66.80	-30	1,960	-1.53%
2024/06/05	5.1	67.51	1	68.20	67.40	4.1	1,973	0.21%
2024/06/04	0.2	68.34	0	0.00	67.90	0.2	2,009	0.01%
2024/06/03	6	67.27	1	68.40	68.90	5	2,022	0.25%
2024/05/31	11.1	67.46	0	0.00	67.20	11.1	2,043	0.54%
2024/05/30	15	68.10	0	0.00	67.80	15	2,078	0.72%
2024/05/29	3	69.43	6	68.77	68.90	-3	2,103	-0.14%
2024/05/28	25	69.30	5	69.50	69.00	20	2,148	0.93%
2024/05/27	14	66.71	3	67.00	68.30	11	2,241	0.49%
2024/05/24	0	65.40	0	0.00	66.10	0	2,428	0.00%
2024/05/23	2	65.35	0	0.00	65.20	2	2,518	0.08%
2024/05/21	20	66.00	2	66.15	66.50	18	2,518	0.71%
2024/05/20	3.1	65.59	2	65.70	65.40	1.1	2,510	0.04%
2024/05/17	3	65.13	1	64.70	65.30	2	2,504	0.08%
2024/05/16	1.3	64.59	0	0.00	64.20	1.3	2,494	0.05%
2024/05/15	16.1	64.92	0	0.00	64.40	16.1	2,479	0.65%
2024/05/14	11.1	65.06	0	0.00	64.80	11.1	2,468	0.45%
2024/05/13	2	66.05	0	0.00	65.50	2	2,458	0.08%
2024/05/10	6	66.55	0	0.00	67.00	6	2,445	0.25%
2024/05/09	2	67.80	0	0.00	67.60	2	2,433	0.08%
2024/05/08	1	69.70	5	69.60	69.70	-4	2,416	-0.17%
2024/05/07	10.1	70.62	32	71.05	70.00	-21.9	2,402	-0.91%
2024/05/06	2	69.55	4	68.50	68.30	-2	2,312	-0.09%
2024/05/03	0	0.00	1	67.40	67.40	-1	2,277	-0.04%
2024/05/02	0.1	66.80	0	0.00	66.70	0.1	2,267	0.00%
2024/04/30	6	69.00	6	68.50	67.60	0	2,245	0.00%
2024/04/29	0.1	66.20	1	67.40	68.00	-0.9	2,208	-0.04%
2024/04/26	1	66.10	2	66.10	66.00	-1	2,192	-0.05%
2024/04/25	2	64.80	0	0.00	65.00	2	2,179	0.09%
2024/04/24	0	0.00	6	64.70	64.90	-6	2,176	-0.28%
2024/04/22	10	63.03	0.1	64.10	62.40	9.9	2,159	0.46%
2024/04/19	25	64.05	3	65.10	64.10	22	2,153	1.02%
2024/04/18	2.1	68.06	0	0.00	67.20	2.1	2,129	0.10%
2024/04/17	0	0.00	3	69.80	69.80	-3	2,112	-0.14%
2024/04/16	20	68.31	4	69.64	67.80	16	2,104	0.76%
2024/04/15	2	72.40	2	71.80	72.10	0	2,073	0.00%
2024/04/12	8	73.85	21	74.44	74.20	-13	2,061	-0.63%
2024/04/11	2.1	71.97	6	72.37	71.80	-3.9	2,010	-0.19%
2024/04/10	25.1	73.67	14	73.71	73.20	11	2,006	0.55%
2024/04/09	0	0.00	0	71.00	71.50	0	1,948	0.00%
2024/04/08	1	71.10	0	0.00	72.00	1	1,932	0.05%
2024/04/03	0	0.00	2	70.45	71.00	-2	1,931	-0.10%
2024/04/02	5	71.72	10	71.81	71.10	-5	1,931	-0.26%
2024/04/01	0	0.00	2	70.95	71.20	-2	1,951	-0.10%
2024/03/29	1.1	70.20	8.2	70.40	70.00	-7.1	1,939	-0.37%
2024/03/28	2.1	70.01	3	70.77	70.10	-0.9	1,932	-0.05%
2024/03/27	18.1	71.98	3	71.77	72.00	15.1	1,928	0.78%
2024/03/26	13	72.24	22	72.79	71.00	-9	1,907	-0.47%
2024/03/25	5.1	71.26	16.1	71.19	71.20	-11	1,840	-0.59%
2024/03/22	18	71.85	13	71.48	70.80	5	1,813	0.28%
2024/03/21	22.1	72.61	12	72.31	74.90	10.1	1,614	0.63%
2024/03/20	15	68.91	0	0.00	68.10	15	1,447	1.04%
2024/03/19	2	68.40	0	0.00	68.70	2	1,444	0.14%
2024/03/18	4	69.20	2	69.00	68.90	2	1,425	0.14%
2024/03/15	2	67.00	0	0.00	67.00	2	1,403	0.14%
2024/03/14	3	67.87	0	0.00	67.50	3	1,393	0.22%
2024/03/13	15	68.90	5	68.31	68.30	10	1,401	0.71%
2024/03/12	6	69.78	2	69.60	69.70	4	1,396	0.29%
2024/03/11	11	67.88	1	66.90	66.80	10	1,380	0.72%
2024/03/08	1	70.50	1	70.00	67.70	0	1,361	0.00%
2024/03/07	1	74.10	3.1	71.87	72.10	-2.1	1,330	-0.16%
2024/03/06	8	72.91	0.1	73.20	73.40	7.9	1,313	0.60%
2024/03/05	0.1	72.20	2	73.70	74.50	-2	1,290	-0.15%
2024/03/04	4	75.65	2	74.40	74.50	2	1,250	0.16%
2024/03/01	2	75.75	4	74.93	74.60	-2	1,208	-0.17%
2024/02/29	18.1	73.68	19	74.17	75.40	-0.9	1,139	-0.08%
2024/02/27	10	71.12	34	71.86	72.30	-24	976	-2.46%
2024/02/26	23	64.68	77	62.76	66.80	-54	777	-6.94%
2024/02/23	24	60.80	37	61.29	60.80	-13	678	-1.92%
2024/02/22	0	0.00	4	60.50	60.50	-4	668	-0.60%
2024/02/20	4	59.18	0	0.00	59.10	4	662	0.60%
2024/02/16	0	0.00	2	58.90	59.10	-2	662	-0.30%
2024/02/15	0	59.20	0	0.00	58.60	0	660	0.00%
2024/02/05	9	57.60	0	0.00	57.80	9	660	1.36%
2024/02/01	0	0.00	1	58.00	57.90	-1	657	-0.15%
2024/01/31	1	57.60	1	57.80	57.80	0	660	0.00%
2024/01/30	0	0.00	2	56.80	56.80	-2	674	-0.30%
2024/01/25	1	57.00	0	0.00	57.00	1	713	0.14%
2024/01/23	0	0.00	17	57.31	57.40	-17	719	-2.36%
2024/01/22	1	57.00	0	0.00	57.20	1	722	0.14%
2024/01/19	1	56.60	0	0.00	56.80	1	724	0.14%
2024/01/18	1	55.90	0	0.00	56.40	1	730	0.14%
2024/01/17	2	56.50	0	0.00	56.40	2	729	0.27%
2024/01/16	2	56.60	0	0.00	56.70	2	728	0.27%
2024/01/12	11	56.15	2	55.90	55.90	9	727	1.24%
2024/01/11	1	55.90	0	0.00	55.90	1	735	0.14%
2024/01/10	0	0.00	1	56.10	56.00	-1	744	-0.13%
2024/01/08	1	56.60	3	56.87	56.60	-2	758	-0.26%
2024/01/05	8	57.98	0	0.00	57.90	8	753	1.06%
2024/01/04	41	59.01	0	0.00	58.60	41	761	5.38%
2024/01/03	20	60.05	0	0.00	59.80	20	765	2.61%
2024/01/02	10	61.10	0	0.00	61.10	10	782	1.28%
2023/12/29	0	0.00	2	62.00	61.90	-2	895	-0.22%
2023/12/28	8	61.63	0	0.00	61.40	8	982	0.81%
2023/12/27	2	60.65	25	61.73	62.20	-23	1,026	-2.24%
2023/12/26	0	0.00	3	60.00	59.60	-3	988	-0.30%
2023/12/25	20	59.55	19	60.12	59.50	1	986	0.10%
2023/12/22	10	61.87	32	61.11	59.90	-22	984	-2.23%
2023/12/21	0	0.00	12	59.38	59.50	-12	960	-1.25%
2023/12/20	0	0.00	1	60.20	59.70	-1	964	-0.10%
2023/12/19	14	59.33	0	0.00	60.10	14	962	1.45%
2023/12/18	6	61.27	1	62.50	61.00	5	958	0.52%
2023/12/14	4	61.90	1	62.00	61.90	3	948	0.32%
2023/12/13	1	62.00	8	61.84	62.00	-7	944	-0.74%
2023/12/12	0	0.00	1	61.80	61.80	-1	961	-0.10%
2023/12/11	3	62.00	7	61.84	61.80	-4	964	-0.41%
2023/12/08	1	61.40	5	61.68	61.40	-4	963	-0.42%
2023/12/07	6	61.62	6	61.98	60.80	0	947	0.00%
2023/12/06	1	61.70	4	61.77	61.90	-3	934	-0.32%
2023/12/05	1	60.20	1	61.00	61.00	0	930	0.00%
2023/12/04	0	0.00	1	61.00	60.70	-1	944	-0.11%
2023/11/30	1	60.40	1	60.50	60.20	0	927	0.00%
2023/11/29	0	59.60	0	0.00	59.40	0	916	0.00%
2023/11/27	1	59.10	0	0.00	57.70	1	943	0.11%
2023/11/22	1	59.20	0	0.00	59.70	1	935	0.11%
2023/11/21	0	0.00	2	59.30	59.30	-2	934	-0.21%
2023/11/20	2	59.90	22	59.90	59.80	-20	935	-2.14%
2023/11/17	2	58.60	0	0.00	58.60	2	927	0.22%
2023/11/16	3	58.93	0	0.00	58.80	3	927	0.32%
2023/11/15	8	59.63	1	59.50	59.30	7	924	0.76%
2023/11/14	2	59.20	0	0.00	59.30	2	924	0.22%
2023/11/13	6	58.87	1	59.20	59.10	5	923	0.54%
2023/11/10	0	0.00	1	59.30	58.50	-1	923	-0.11%
2023/11/09	1	59.00	4	59.23	58.80	-3	923	-0.32%
2023/11/08	4	59.48	2	59.55	59.70	2	922	0.22%
2023/11/07	1	60.20	5	59.90	59.50	-4	918	-0.44%
2023/11/06	0	0.00	2	58.50	58.80	-2	912	-0.22%
2023/11/03	1	57.80	0	0.00	58.00	1	905	0.11%
2023/11/02	2	58.30	2	58.00	58.30	0	910	0.00%
2023/11/01	7	55.01	0	0.00	55.50	7	893	0.78%
2023/10/31	7	54.94	0	0.00	54.90	7	896	0.78%
2023/10/27	21	55.68	0	56.50	55.60	21	912	2.30%
2023/10/25	4	57.70	0	0.00	57.60	4	964	0.41%
2023/10/23	5	58.60	0	0.00	57.20	5	993	0.50%
2023/10/20	3	57.60	0	0.00	58.30	3	994	0.30%
2023/10/18	14	58.97	0	0.00	59.10	14	996	1.40%
2023/10/17	0	0.00	3	60.23	60.30	-3	981	-0.31%
2023/10/16	1	59.30	0	0.00	59.30	1	974	0.10%
2023/10/13	1	60.00	2	60.40	60.30	-1	981	-0.10%
2023/10/12	2	60.20	7	60.41	60.50	-5	988	-0.51%
2023/10/11	1	60.50	6.1	59.93	59.40	-5.1	974	-0.52%
2023/10/06	2	59.90	2.1	59.71	59.80	-0.1	972	-0.01%
2023/10/05	15	60.55	5	59.92	59.30	10	964	1.04%
2023/10/04	12	59.96	8	58.99	60.60	4	858	0.47%
2023/10/03	4	58.45	0	60.30	60.30	4	776	0.51%
2023/09/28	0	0.00	9	54.76	54.70	-9	784	-1.15%
2023/09/27	0	0.00	5	54.72	54.70	-5	823	-0.61%
2023/09/26	0	0.00	7	56.06	55.60	-7	868	-0.81%
2023/09/25	0	0.00	1	57.70	57.60	-1	891	-0.11%
2023/09/22	4	56.30	5	56.02	56.30	-1	917	-0.11%
2023/09/21	0	0.00	3	55.80	56.30	-3	959	-0.31%
2023/09/20	0	0.00	3	57.30	56.70	-3	996	-0.30%
2023/09/19	0.1	57.96	0	0.00	57.60	0.1	1,013	0.01%
2023/09/18	1.1	58.50	6	58.33	57.50	-4.9	1,033	-0.47%
2023/09/15	0	0.00	11.7	57.76	58.00	-11.7	1,040	-1.12%
2023/09/14	0.1	57.00	0	0.00	56.90	0.1	1,039	0.01%
2023/09/12	10	55.88	0	0.00	55.80	10	1,110	0.90%
2023/09/11	1	55.80	0	0.00	55.20	1	1,125	0.09%
2023/09/07	2	55.45	60	55.26	55.20	-58	1,180	-4.91%
2023/09/04	3	54.40	3	54.33	54.50	0	1,229	0.00%
2023/09/01	10	54.80	15	54.56	54.50	-5	1,257	-0.40%
2023/08/31	10	53.46	2	53.70	53.70	8	1,278	0.63%
2023/08/30	0	0.00	1	52.70	52.80	-1	1,308	-0.08%
2023/08/24	0	0.00	2	51.40	51.60	-2	1,822	-0.11%
2023/08/23	1	51.00	0	0.00	51.40	1	1,831	0.05%
2023/08/21	1	50.70	0	0.00	50.90	1	1,851	0.05%
2023/08/18	0	0.00	1	51.50	50.50	-1	1,860	-0.05%
2023/08/17	0	0.00	3	51.47	51.50	-3	1,860	-0.16%
2023/08/14	10	50.60	0	0.00	50.20	10	1,912	0.52%
2023/08/11	0	51.40	1	51.40	51.00	-1	1,915	-0.05%
2023/08/10	10	50.70	0	0.00	50.70	10	1,918	0.52%
2023/08/09	1	51.90	0	0.00	52.20	1	1,905	0.05%
2023/08/08	14	52.04	5	52.80	51.90	9	1,906	0.47%
2023/08/07	0	0.00	12	53.13	53.80	-12	1,910	-0.63%
2023/08/04	0	0.00	2	52.80	52.80	-2	1,910	-0.10%
2023/08/02	31	53.41	8	53.40	52.80	23	1,912	1.20%
2023/08/01	11	54.46	9	54.89	54.50	2	1,904	0.10%
2023/07/28	9	56.52	5	57.78	56.90	4	1,887	0.21%
2023/07/27	4	56.40	11	56.00	56.80	-7	1,865	-0.38%
2023/07/26	4	54.30	0	0.00	54.30	4	1,844	0.22%
2023/07/25	1	54.70	3	55.00	54.60	-2	1,843	-0.11%
2023/07/24	0	0.00	6	54.95	55.10	-6	1,840	-0.33%
2023/07/21	2	53.80	0	0.00	54.40	2	1,831	0.11%
2023/07/20	0	0.00	4	55.15	55.10	-4	1,839	-0.22%
2023/07/19	0	0.00	5	54.24	54.10	-5	1,837	-0.27%
2023/07/18	7	55.09	8	54.60	54.80	-1	1,843	-0.05%
2023/07/17	2	56.40	3	55.63	56.10	-1	1,849	-0.05%
2023/07/14	4	54.30	0	0.00	54.10	4	1,854	0.22%
2023/07/13	8	54.29	2	54.60	54.30	6	1,861	0.32%
2023/07/12	3	53.57	2	53.20	53.10	1	1,866	0.05%
2023/07/11	2	54.00	2	54.20	54.00	0	1,858	0.00%
2023/07/10	12	54.75	4	54.40	54.20	8	1,861	0.43%
2023/07/07	3	55.63	2	55.90	55.60	1	1,883	0.05%
2023/07/06	10	59.04	21	58.70	58.70	-11	1,903	-0.58%
2023/07/05	5	61.02	0	0.00	60.60	5	1,887	0.26%
2023/07/04	21	62.11	6	61.68	62.40	15	1,879	0.80%
2023/07/03	4	59.83	2	60.02	60.40	2	1,872	0.10%
2023/06/30	1	60.00	20.2	60.28	60.90	-19.2	1,913	-1.00%
2023/06/29	0	0.00	3.1	59.68	59.20	-3.1	1,905	-0.16%
2023/06/28	10	61.22	4.1	61.10	61.10	5.9	1,866	0.32%
2023/06/27	1	60.00	0.1	60.50	59.60	0.9	1,831	0.05%
2023/06/26	3	60.90	4	61.40	60.70	-1	1,812	-0.06%
2023/06/21	4	60.93	1.1	61.03	61.70	2.9	1,803	0.16%
2023/06/20	1	61.50	0	0.00	61.20	1	1,791	0.06%
2023/06/19	0	0.00	3	62.50	62.40	-3	1,775	-0.17%
2023/06/16	7	62.97	0	0.00	62.20	7	1,749	0.40%
2023/06/15	1	61.20	9	61.87	61.70	-8	1,702	-0.47%
2023/06/14	2	61.90	1	61.90	61.80	1	1,690	0.06%
2023/06/13	0	0.00	3	61.63	61.40	-3	1,664	-0.18%
2023/06/12	3	60.77	8	60.91	61.00	-5	1,629	-0.31%
2023/06/09	6	60.60	2	61.10	60.80	4	1,608	0.25%
2023/06/08	8	60.56	3	60.70	60.70	5	1,592	0.31%
2023/06/07	2	61.20	8	61.56	61.20	-6	1,577	-0.38%
2023/06/06	1	60.20	7	61.01	61.30	-6	1,548	-0.39%
2023/06/05	7	62.16	22	62.34	62.10	-15	1,516	-0.99%
2023/06/02	29	61.90	14	62.65	62.70	15	1,490	1.01%
2023/06/01	84	61.38	96	61.48	61.70	-12	1,344	-0.90%
2023/05/31	7	57.36	16.1	58.30	58.30	-9.1	1,046	-0.87%
2023/05/30	3	52.47	0	0.00	53.00	3	998	0.30%
2023/05/29	4	53.50	5	53.66	53.00	-1	1,001	-0.10%
2023/05/26	5	52.40	5	52.38	52.20	0	1,003	0.00%
2023/05/24	0	0.00	1	51.80	52.10	-1	1,027	-0.10%
2023/05/22	0	0.00	18	51.20	51.10	-18	1,017	-1.77%
2023/05/19	13	51.58	1	51.50	51.60	12	1,016	1.18%
2023/05/18	4	50.88	16	50.88	50.70	-12	999	-1.20%
2023/05/17	3	49.17	0	0.00	49.30	3	973	0.31%
2023/05/16	3	48.60	1	48.70	48.65	2	969	0.21%
2023/05/15	5	47.77	0	0.00	47.80	5	966	0.52%
2023/05/12	4	48.21	0	0.00	48.10	4	974	0.41%
2023/05/11	0.1	48.00	0	0.00	47.70	0.1	971	0.01%
2023/05/10	0	48.90	0	0.00	48.75	0	968	0.00%
2023/05/08	25.1	48.83	9	49.08	49.00	16.1	956	1.68%
2023/05/05	2	50.40	0	0.00	50.20	2	943	0.21%
2023/05/04	0	0.00	1	51.20	50.60	-1	945	-0.11%
2023/05/03	0	0.00	8	51.50	51.50	-8	946	-0.84%
2023/05/02	2	50.80	9	50.70	50.60	-7	937	-0.75%
2023/04/28	0	0.00	2	51.70	51.50	-2	933	-0.21%
2023/04/27	0	0.00	7	51.44	51.30	-7	924	-0.76%
2023/04/26	1	50.80	19	50.24	51.10	-18	919	-1.96%
2023/04/25	0	0.00	23	50.51	50.70	-23	911	-2.52%
2023/04/24	0	0.00	17	52.04	51.80	-17	894	-1.90%
2023/04/21	2	51.40	0	0.00	51.40	2	887	0.23%
2023/04/20	7	54.69	11	53.35	53.00	-4	875	-0.46%
2023/04/19	15	55.38	2	55.60	55.50	13	857	1.52%
2023/04/18	4	54.73	1	55.00	54.70	3	835	0.36%
2023/04/17	10	55.10	15	54.67	55.00	-5	821	-0.61%
2023/04/14	0	0.00	1	54.00	54.00	-1	792	-0.13%
2023/04/13	1	53.90	2	53.60	53.90	-1	778	-0.13%
2023/04/12	2	54.30	3	54.30	54.30	-1	761	-0.13%
2023/04/11	6	53.92	2	53.90	53.40	4	719	0.56%
2023/04/10	4	52.35	1.1	52.29	52.50	2.9	654	0.44%
2023/04/07	0	0.00	5	53.00	52.60	-5	641	-0.78%
2023/04/06	5	51.96	12.1	52.05	52.30	-7.1	606	-1.17%
2023/03/31	28.1	52.75	8	51.98	51.60	20.1	564	3.56%
2023/03/30	7	51.07	4	51.28	51.40	3	496	0.60%
2023/03/29	1	50.50	0	0.00	49.90	1	468	0.21%
2023/03/28	6	50.62	0	0.00	50.70	6	463	1.29%
2023/03/27	1	51.20	1	51.00	51.10	0	456	0.00%
2023/03/24	5	51.28	5	51.28	51.10	0	449	0.00%
2023/03/23	2	50.50	1	50.50	50.50	1	430	0.23%
2023/03/22	6	49.87	6	50.17	50.30	0	423	0.00%
2023/03/21	1	50.60	1.2	50.45	50.00	-0.2	415	-0.05%
2023/03/20	5	49.55	5	49.50	49.50	0	402	0.00%
2023/03/17	1	49.15	1.1	49.20	49.25	-0.1	397	-0.02%
2023/03/16	14	48.41	1	48.50	48.50	13	391	3.32%
2023/03/15	0	49.00	1.2	49.35	49.10	-1.2	387	-0.30%
2023/03/14	0	48.65	1	48.70	48.90	-1	381	-0.26%
2023/03/13	0	0.00	1	48.90	49.00	-1	378	-0.26%
2023/03/10	16	48.92	0	0.00	48.75	16	373	4.28%
2023/03/09	1	49.50	8	49.69	49.70	-7	367	-1.90%
2023/03/08	2	49.20	6	49.30	49.65	-4	363	-1.10%
2023/03/07	0	0.00	25	49.52	49.55	-25	354	-7.05%
2023/03/06	2	48.78	2	48.80	48.80	0	333	0.00%
2023/03/03	0	0.00	4	48.50	48.95	-4	328	-1.22%
2023/03/02	21	48.74	3	48.73	48.70	18	321	5.59%
2023/03/01	3	47.93	6.2	48.02	47.95	-3.2	307	-1.04%
2023/02/24	5	47.88	13	47.82	47.60	-8	297	-2.69%
2023/02/23	12	47.23	22	46.95	47.20	-10	281	-3.56%
2023/02/22	27	46.44	13	46.39	46.40	14	264	5.29%
2023/02/21	3	45.55	0	0.00	45.35	3	235	1.27%
2023/02/20	1	46.10	0	0.00	45.80	1	240	0.42%
2023/02/17	8	45.87	1.4	46.21	46.25	6.6	243	2.71%
2023/02/16	0	0.00	6.2	45.66	45.90	-6.2	239	-2.59%
2023/02/15	0	0.00	3	45.50	45.25	-3	233	-1.29%
2023/02/14	0	0.00	12	45.16	45.20	-12	229	-5.24%
2023/02/10	0	0.00	16	45.14	44.95	-16	225	-7.09%
2023/02/09	2	44.38	1	44.45	44.50	1	219	0.46%
2023/02/08	4	44.38	2	44.95	44.50	2	217	0.92%
2023/02/07	1	43.95	5	43.80	44.05	-4	203	-1.97%
2023/02/06	0	0.00	1	44.50	44.30	-1	202	-0.49%
2023/01/31	0	0.00	1.2	43.17	43.40	-1.2	193	-0.62%
2023/01/13	13	42.35	0	0.00	42.10	13	192	6.74%
2023/01/12	5	42.72	0.3	42.70	42.40	4.7	195	2.43%
2023/01/11	5	42.62	0	0.00	42.80	5	212	2.35%
2023/01/10	2	41.95	0	0.00	42.75	2	215	0.93%
2023/01/09	15	41.72	30	42.30	42.20	-15	213	-7.02%
2023/01/06	0	0.00	16	42.24	42.30	-16	221	-7.24%
2023/01/05	0	0.00	1	41.90	41.70	-1	246	-0.41%
2023/01/04	2	41.23	0	0.00	41.00	2	262	0.76%
2023/01/03	2	41.35	0	0.00	41.30	2	278	0.72%
2022/12/30	3	41.35	0	0.00	41.40	3	298	1.00%
2022/12/21	3	41.00	0	0.00	40.90	3	303	0.99%
2022/12/19	2	41.30	0	0.00	41.30	2	310	0.64%
2022/12/14	0	0.00	1	41.80	41.85	-1	313	-0.32%
2022/12/07	31	41.56	0	0.00	41.35	31	318	9.74%
2022/12/06	19	42.35	1	42.40	42.30	18	315	5.71%
2022/12/02	1	42.40	35	42.61	42.80	-34	315	-10.78%
2022/12/01	0	0.00	46	42.49	42.45	-46	312	-14.71%
2022/11/30	0	0.00	10	42.25	42.25	-10	309	-3.23%
2022/11/25	10	41.70	0	0.00	41.70	10	312	3.20%
2022/11/24	0	0.00	2	41.80	42.10	-2	313	-0.64%
2022/11/23	0	0.00	2	41.95	41.85	-2	309	-0.65%
2022/11/18	1	42.30	0	0.00	42.05	1	308	0.32%
2022/11/16	7	42.20	7	42.80	42.20	0	304	0.00%
2022/11/15	0	0.00	2.2	41.94	42.25	-2.2	297	-0.74%
2022/11/14	0	0.00	0.1	41.40	41.70	-0.1	295	-0.03%
2022/11/11	1	41.45	0.2	42.00	41.40	0.8	293	0.27%
2022/11/10	0.5	41.21	0	0.00	41.20	0.5	291	0.17%
2022/11/08	1	41.10	0	0.00	41.05	1	298	0.34%
2022/11/07	0	0.00	1	41.55	41.55	-1	302	-0.34%
2022/11/03	0	0.00	1	40.80	40.75	-1	302	-0.33%
2022/11/01	0	0.00	1	40.50	40.60	-1	300	-0.33%
2022/10/26	1	39.55	0	0.00	39.40	1	301	0.33%
2022/10/20	1	40.00	0	0.00	39.85	1	301	0.33%
2022/10/19	2	41.35	2	41.65	40.50	0	297	0.00%
2022/10/17	1	40.00	1	40.90	40.80	0	277	0.00%
2022/10/14	1	40.10	2	40.43	40.85	-1	275	-0.36%
2022/10/13	10	41.38	8	40.22	38.90	2	265	0.75%
2022/10/12	4	41.65	2	41.85	41.95	2	237	0.84%
2022/10/07	0	0.00	3.1	41.59	41.80	-3.1	207	-1.49%
2022/09/30	1	38.35	0	0.00	38.90	1	190	0.53%
2022/09/27	0	0.00	1	39.25	39.40	-1	192	-0.52%
2022/09/26	0	0.00	1	39.15	38.15	-1	192	-0.52%
2022/09/20	0	0.00	1	40.50	40.70	-1	197	-0.51%
2022/09/12	0	0.00	1	40.00	40.15	-1	210	-0.48%
2022/09/07	0	0.00	2	39.00	39.25	-2	214	-0.94%
2022/09/06	0	0.00	0	39.33	39.00	0	215	0.00%
2022/09/05	1	39.50	0	0.00	39.25	1	216	0.46%
2022/09/02	0	40.10	1	39.90	39.75	-1	219	-0.45%
2022/09/01	2	40.00	0	0.00	39.95	2	220	0.91%
2022/08/26	0	0.00	3	40.52	40.60	-3	229	-1.31%
2022/08/24	1	39.90	0	0.00	39.90	1	239	0.42%
2022/08/23	1	40.20	0	0.00	40.10	1	243	0.41%
2022/08/22	1	40.55	0	0.00	40.55	1	245	0.41%
2022/08/19	0	0.00	2	40.70	40.75	-2	245	-0.82%
2022/08/18	2	39.93	0	0.00	40.10	2	243	0.82%
2022/08/17	0	40.40	0	0.00	40.05	0	243	0.00%
2022/08/16	0	0.00	136	40.28	40.15	-136	244	-55.59%	大賣/鉅額交易
2022/08/15	0	0.00	138	40.61	40.70	-138	243	-56.69%	大賣/鉅額交易
2022/08/12	1	39.95	181	39.92	40.15	-180	235	-76.41%	大賣/鉅額交易
2022/08/09	0	0.00	1	39.75	39.90	-1	235	-0.42%
2022/08/08	0	0.00	2	39.78	39.45	-2	237	-0.84%
2022/08/02	0	0.00	1	40.20	40.20	-1	238	-0.42%
2022/07/29	2	39.30	0	0.00	39.60	2	236	0.84%
2022/07/27	0	0.00	6	39.02	39.10	-6	238	-2.52%
2022/07/21	0	39.15	3	39.00	39.05	-3	248	-1.20%
2022/07/18	0	0.00	2	37.30	37.65	-2	263	-0.76%
2022/07/12	1	35.35	0	0.00	35.25	1	304	0.33%
2022/07/04	0	0.00	3	35.80	35.10	-3	352	-0.85%
2022/07/01	2	36.53	0	0.00	35.60	2	364	0.55%
2022/06/30	1	38.25	3	37.00	37.00	-2	367	-0.54%
2022/06/23	1	38.60	0	0.00	38.35	1	448	0.22%
2022/06/22	2	39.35	0	0.00	39.10	2	458	0.44%
2022/06/21	1	39.60	0	0.00	40.50	1	461	0.22%
2022/06/13	41	41.51	0	0.00	41.20	41	496	8.26%
2022/06/10	1	42.05	0	0.00	42.05	1	505	0.20%
2022/06/09	52	42.20	0	0.00	42.20	52	515	10.10%
2022/06/06	0	0.00	2	44.00	43.80	-2	536	-0.37%
2022/06/02	0	0.00	1	43.65	43.60	-1	554	-0.18%
2022/06/01	0	0.00	5	43.60	43.55	-5	576	-0.87%
2022/05/31	0	0.00	7	43.20	43.05	-7	588	-1.19%
2022/05/25	4	42.05	0	0.00	42.60	4	668	0.60%
2022/05/24	3	42.35	0	0.00	42.35	3	719	0.42%
2022/05/20	0	0.00	1	43.00	42.90	-1	810	-0.12%
2022/05/19	1	42.45	2	42.45	42.75	-1	950	-0.11%
2022/05/18	0	0.00	1	43.15	42.95	-1	1,149	-0.09%
2022/05/17	1	42.85	40	42.60	42.75	-39	1,210	-3.22%
2022/05/16	3	41.85	3	41.95	41.90	0	1,226	0.00%
2022/05/13	1	41.30	0	0.00	41.45	1	1,235	0.08%
2022/05/12	2	41.45	0	0.00	41.35	2	1,250	0.16%
2022/05/10	0	0.00	2.4	42.00	42.05	-2.4	1,257	-0.19%
2022/05/09	3	41.95	0	0.00	41.80	3	1,259	0.24%
2022/05/04	0	0.00	3	41.80	41.85	-3	1,260	-0.24%
2022/04/29	0	0.00	3	41.58	41.70	-3	1,270	-0.24%
2022/04/28	2	41.45	2	41.25	41.25	0	1,274	0.00%
2022/04/25	31	41.45	0	0.00	41.30	31	1,265	2.45%
2022/04/22	1	42.70	0	0.00	42.70	1	1,258	0.08%
2022/04/21	1	43.30	0	0.00	43.25	1	1,261	0.08%
2022/04/20	2	43.70	1	43.75	43.70	1	1,258	0.08%
2022/04/18	1	40.55	0	0.00	40.40	1	1,237	0.08%
2022/04/15	7	40.95	2	41.05	40.80	5	1,236	0.40%
2022/04/14	0	41.85	0	0.00	41.60	0	1,239	0.00%
2022/04/13	0	0.00	13	41.78	42.00	-13	1,237	-1.05%
2022/04/12	0	0.00	24	41.58	41.75	-24	1,241	-1.93%
2022/04/11	9	42.28	3	42.60	41.60	6	1,240	0.48%
2022/04/08	0	0.00	7	43.39	43.40	-7	1,238	-0.57%
2022/04/06	5	43.94	2	43.95	43.90	3	1,273	0.24%
2022/04/01	6	44.48	1	44.50	44.50	5	1,277	0.39%
2022/03/31	12.4	44.92	2	44.93	44.80	10.4	1,281	0.81%
2022/03/30	2.5	47.56	4	47.53	47.75	-1.5	1,274	-0.12%
2022/03/29	0.2	47.60	0.1	47.60	47.40	0.1	1,278	0.01%
2022/03/28	0.1	47.60	0	0.00	47.45	0.1	1,315	0.01%
2022/03/25	3.2	47.61	2	47.80	47.30	1.2	1,312	0.09%
2022/03/24	0.2	48.25	0	0.00	48.05	0.2	1,302	0.02%
2022/03/23	0	48.60	0.1	49.10	48.30	-0.1	1,301	-0.01%
2022/03/22	5.1	48.53	1	48.30	48.35	4.1	1,303	0.31%
2022/03/21	1	48.40	0	0.00	48.45	1	1,304	0.08%
2022/03/18	5	48.00	1	48.05	48.05	4	1,311	0.31%
2022/03/17	1	47.90	0	0.00	47.95	1	1,329	0.08%
2022/03/16	0	47.00	0	0.00	46.95	0	1,322	0.00%
2022/03/15	0	47.40	9	46.85	46.80	-9	1,321	-0.68%
2022/03/14	0	0.00	6	47.15	47.65	-6	1,324	-0.45%
2022/03/11	1.1	46.86	0	0.00	46.85	1.1	1,319	0.08%
2022/03/10	4	46.69	5	46.80	46.70	-1	1,322	-0.08%
2022/03/09	5	46.20	0	0.00	46.15	5	1,336	0.37%
2022/03/08	1.2	46.10	6	47.10	45.90	-4.8	1,354	-0.35%
2022/03/07	5.1	47.20	11.1	47.08	47.00	-6	1,339	-0.45%
2022/03/04	1.1	49.03	2	49.05	48.50	-0.9	1,321	-0.07%
2022/03/03	2	49.80	3	49.73	49.50	-1	1,311	-0.08%
2022/03/02	5	49.34	0	0.00	49.70	5	1,305	0.38%
2022/03/01	28	49.98	0	0.00	50.00	28	1,300	2.15%
2022/02/25	13	49.72	0	0.00	49.40	13	1,284	1.01%
2022/02/24	35.2	50.05	37	50.03	49.05	-1.8	1,267	-0.14%
2022/02/23	0	0.00	5	51.12	51.70	-5	1,298	-0.38%
2022/02/22	3	49.97	6	50.03	50.60	-3	1,280	-0.23%
2022/02/21	26.2	51.79	27	52.08	50.80	-0.8	1,250	-0.06%
2022/02/18	41	50.75	104.6	50.07	51.00	-63.6	1,122	-5.66%	大賣/
2022/02/17	75	48.68	14	49.05	49.30	61	945	6.45%
2022/02/16	0	0.00	4	48.04	48.10	-4	895	-0.45%
2022/02/15	0	0.00	5	47.36	47.20	-5	886	-0.56%
2022/02/14	3	46.78	62	46.91	47.00	-59	881	-6.70%
2022/02/11	0	0.00	20	46.78	46.65	-20	872	-2.29%
2022/02/09	0	0.00	2	46.25	46.35	-2	872	-0.23%
2022/02/07	0	0.00	1	44.50	45.20	-1	875	-0.11%
2022/01/25	21	43.79	0	0.00	43.60	21	904	2.32%
2022/01/24	0	0.00	18	44.07	44.20	-18	926	-1.94%
2022/01/21	2	44.65	1	44.70	44.55	1	926	0.11%
2022/01/20	4	45.28	1	45.25	45.55	3	926	0.32%
2022/01/19	1	45.35	0	0.00	45.35	1	931	0.11%
2022/01/18	0	0.00	0.4	46.00	45.60	-0.4	934	-0.04%
2022/01/17	0	0.00	22	45.45	45.65	-22	933	-2.36%
2022/01/14	0	0.00	1	45.55	45.00	-1	933	-0.11%
2022/01/13	1	45.65	0	0.00	45.70	1	928	0.11%
2022/01/11	51	45.20	0	0.00	45.25	51	928	5.49%
2022/01/10	1	45.70	0	0.00	45.80	1	920	0.11%
2022/01/07	34	45.98	5	45.70	45.80	29	923	3.14%
2022/01/06	0	0.00	3	46.55	46.50	-3	915	-0.33%
2022/01/03	7	47.65	0	0.00	47.55	7	908	0.77%
2021/12/30	1	48.60	4	48.74	48.65	-3	897	-0.33%
2021/12/28	0	0.00	5	47.50	47.40	-5	855	-0.58%
2021/12/27	0	0.00	2	48.00	48.05	-2	850	-0.24%
2021/12/24	3	48.30	6	48.25	48.00	-3	852	-0.35%
2021/12/23	1.1	47.94	4	48.05	47.80	-3	832	-0.35%
2021/12/22	7	47.66	99	47.75	47.80	-92	817	-11.26%
2021/12/21	0	0.00	0	46.30	46.60	0	767	0.00%
2021/12/17	20	46.23	0	0.00	46.20	20	768	2.60%
2021/12/16	0	0.00	3	47.30	46.90	-3	764	-0.39%
2021/12/15	1	46.90	2	47.00	46.90	-1	758	-0.13%
2021/12/14	75	46.45	0	0.00	46.60	75	753	9.95%
2021/12/13	1	47.70	85	47.71	47.70	-84	739	-11.36%
2021/12/10	0	0.00	2	46.80	46.75	-2	718	-0.28%
2021/12/09	1	46.85	11	46.77	46.70	-10	713	-1.40%
2021/12/08	13	47.09	1	47.20	46.85	12	711	1.69%
2021/12/07	41	46.27	1	46.45	46.40	40	698	5.73%
2021/12/06	40	46.46	0	0.00	46.50	40	698	5.73%
2021/12/03	0	0.00	93	47.07	47.00	-93	695	-13.37%
2021/12/02	81	46.22	87	46.80	45.70	-6	679	-0.88%
2021/12/01	0	0.00	7	45.00	45.80	-7	662	-1.06%
2021/11/30	0	0.00	13	45.00	44.80	-13	663	-1.96%
2021/11/29	16	43.89	1	44.30	44.10	15	673	2.23%
2021/11/26	12	44.92	0	0.00	44.45	12	682	1.76%
2021/11/25	11	45.52	0	0.00	45.55	11	677	1.62%
2021/11/24	1	46.00	2	45.70	45.75	-1	683	-0.15%
2021/11/23	84	46.07	0	0.00	45.85	84	680	12.34%
2021/11/22	17	47.65	106	47.40	46.90	-89	672	-13.24%	大賣/
2021/11/19	81	46.12	2	45.90	45.85	79	597	13.23%
2021/11/18	64	46.53	112.1	46.94	47.00	-48.1	584	-8.23%	大賣/
2021/11/17	0	0.00	11	46.84	46.45	-11	576	-1.91%
2021/11/16	59	46.40	55	46.72	46.10	4	581	0.69%
2021/11/15	2	45.95	7	46.04	45.95	-5	570	-0.88%
2021/11/12	23	45.53	34	45.82	45.75	-11	574	-1.92%
2021/11/10	0	45.15	2	44.85	45.20	-2	597	-0.33%
2021/11/09	1	45.00	5	45.26	45.00	-4	640	-0.62%
2021/11/08	4	44.73	5	44.85	44.80	-1	661	-0.15%
2021/11/05	1	45.05	1	44.95	44.85	0	711	0.00%
2021/11/04	0	0.00	5.4	45.07	44.90	-5.4	774	-0.69%
2021/11/03	0	0.00	3	45.27	45.15	-3	901	-0.33%
2021/11/02	4	45.20	1	44.35	44.45	3	1,168	0.26%
2021/11/01	3	44.38	1	44.90	44.90	2	1,362	0.15%
2021/10/29	1	43.30	0	0.00	43.40	1	1,346	0.07%
2021/10/28	4	42.88	0	0.00	43.20	4	1,347	0.30%
2021/10/27	0	0.00	1	42.70	42.70	-1	1,357	-0.07%
2021/10/26	2	42.50	2	42.30	42.20	0	1,371	0.00%
2021/10/22	0	0.00	2	42.25	42.05	-2	1,429	-0.14%
2021/10/21	0	0.00	6	42.40	41.95	-6	1,457	-0.41%
2021/10/19	0	0.00	5	41.80	41.75	-5	1,518	-0.33%
2021/10/18	0	0.00	4	42.00	41.35	-4	1,557	-0.26%
2021/10/15	5	40.85	0	0.00	40.85	5	1,583	0.32%
2021/10/06	6	40.83	0	0.00	40.10	6	1,811	0.33%
2021/10/04	3	40.30	4	40.15	40.15	-1	1,844	-0.05%
2021/10/01	5	40.99	3	41.17	40.20	2	1,863	0.11%
2021/09/30	2	42.00	2	42.03	41.85	0	1,884	0.00%
2021/09/29	7	42.04	0	0.00	41.70	7	1,920	0.36%
2021/09/27	4	43.43	2	43.55	43.25	2	2,050	0.10%
2021/09/24	2	42.85	0	0.00	42.85	2	2,095	0.10%
2021/09/23	5	42.70	6	42.63	42.60	-1	2,260	-0.04%
2021/09/17	2	43.10	0	0.00	43.35	2	2,448	0.08%
2021/09/16	5	43.05	1	43.30	43.05	4	2,471	0.16%
2021/09/10	0	0.00	3	43.58	43.90	-3	2,522	-0.12%
2021/09/09	2	42.85	0	0.00	43.30	2	2,530	0.08%
2021/09/08	3	43.12	0	0.00	43.00	3	2,535	0.12%
2021/09/07	18	43.21	0	0.00	43.15	18	2,542	0.71%
2021/09/06	36	44.08	2	43.95	43.60	34	2,553	1.33%
2021/09/03	9	44.69	1.1	44.45	44.45	7.9	2,556	0.31%
2021/09/02	8	44.70	0	0.00	44.25	8	2,564	0.31%
2021/09/01	6	44.60	9	45.33	45.10	-3	2,563	-0.12%
2021/08/31	2	43.75	0	0.00	44.00	2	2,566	0.08%
2021/08/27	1	43.45	1	44.00	43.80	0	2,607	0.00%
2021/08/25	2	44.33	0	0.00	44.25	2	2,644	0.08%
2021/08/24	0	0.00	1	44.30	43.55	-1	2,676	-0.04%
2021/08/23	5	44.52	0	0.00	44.70	5	2,691	0.19%
2021/08/20	0	0.00	1	43.95	44.00	-1	2,702	-0.04%
2021/08/18	0	0.00	5	43.78	44.75	-5	2,712	-0.18%
2021/08/17	1	43.55	1	43.50	43.50	0	2,744	0.00%
2021/08/16	3	43.17	1	43.10	43.85	2	2,760	0.07%
2021/08/13	11	43.68	22	43.91	43.15	-11	2,746	-0.40%
2021/08/12	17	45.72	5	45.81	45.55	12	2,719	0.44%
2021/08/11	30	46.18	3.2	46.88	46.15	26.8	2,721	0.98%
2021/08/10	9	48.65	5	48.02	47.70	4	2,706	0.15%
2021/08/09	27.1	50.29	29	50.10	49.90	-1.9	2,679	-0.07%
2021/08/06	55.1	53.37	104	53.65	53.30	-48.9	2,593	-1.89%	大賣/
2021/08/05	50	51.30	28.3	51.03	52.40	21.7	2,360	0.92%
2021/08/04	1	48.30	3	48.53	48.50	-2	2,222	-0.09%
2021/08/02	1	48.00	2	47.93	47.80	-1	2,350	-0.04%
2021/07/30	3	46.97	6	47.33	46.75	-3	2,405	-0.12%
2021/07/29	6.7	48.37	4	48.53	48.60	2.7	2,504	0.11%
2021/07/28	5	47.72	1	48.00	48.00	4	2,534	0.16%
2021/07/27	1	49.85	1	51.00	49.95	0	2,644	0.00%
2021/07/26	7	50.71	4	50.43	50.80	3	2,789	0.11%
2021/07/23	7	50.50	13	50.72	50.00	-6	2,894	-0.21%
2021/07/22	10	50.08	7	50.16	50.40	3	2,996	0.10%
2021/07/21	1	49.15	0	0.00	48.70	1	3,161	0.03%
2021/07/20	3	49.90	8	49.69	49.25	-5	3,616	-0.14%
2021/07/19	1	50.50	2	51.10	51.00	-1	3,856	-0.03%
2021/07/16	1	50.50	0	0.00	50.60	1	4,008	0.02%
2021/07/15	3	50.43	11	49.95	50.00	-8	4,307	-0.19%
2021/07/14	9	50.66	17	50.74	50.20	-8	4,445	-0.18%
2021/07/13	9	49.47	1	50.50	49.05	8	4,417	0.18%
2021/07/12	1	49.70	1	49.10	49.20	0	4,432	0.00%
2021/07/09	1	48.70	3.1	49.03	48.85	-2.1	4,420	-0.05%
2021/07/08	1	49.30	2.3	48.87	48.80	-1.3	4,425	-0.03%
2021/07/07	0	0.00	2	49.35	49.50	-2	4,422	-0.05%
2021/07/06	4.2	50.32	1	50.40	50.20	3.2	4,420	0.07%
2021/07/05	5	51.60	13	52.05	51.40	-8	4,426	-0.18%
2021/07/02	2.1	49.10	8	48.46	49.20	-6	4,336	-0.14%
2021/07/01	5	49.25	4	48.91	48.90	1	4,324	0.02%
2021/06/30	28.3	50.37	41.3	50.63	50.60	-13	4,293	-0.30%
2021/06/29	3	48.15	4	48.28	49.45	-1	4,156	-0.02%
2021/06/28	35	48.32	33	48.05	49.45	2	4,093	0.05%
2021/06/25	0	0.00	20.1	45.82	46.30	-20.1	4,038	-0.50%
2021/06/24	1	45.20	0	0.00	45.40	1	4,028	0.02%
2021/06/23	34	45.16	15.2	45.48	45.35	18.8	4,027	0.47%
2021/06/22	22	44.36	0	0.00	44.25	22	4,027	0.55%
2021/06/21	3	44.72	2	45.50	44.55	1	4,028	0.02%
2021/06/18	1	46.20	9	46.40	46.10	-8	4,100	-0.20%
2021/06/16	1	46.30	0	0.00	46.05	1	4,143	0.02%
2021/06/15	1	46.95	3	46.77	46.90	-2	4,150	-0.05%
2021/06/11	0	0.00	1	45.85	45.80	-1	4,224	-0.02%
2021/06/10	2	46.53	0	0.00	46.40	2	4,257	0.05%
2021/06/09	3	46.52	1	46.70	46.35	2	4,255	0.05%
2021/06/08	1	46.40	2	46.83	46.75	-1	4,256	-0.02%
2021/06/07	2	46.15	0	46.55	45.90	2	4,270	0.05%
2021/06/04	6	47.04	6	47.17	46.90	0	4,255	0.00%
2021/06/03	5	46.27	1	46.40	46.10	4	4,230	0.09%
2021/06/02	7	46.06	1	46.20	45.70	6	4,216	0.14%
2021/06/01	10	46.76	4	46.96	46.55	6	4,192	0.14%
2021/05/31	7	45.89	2	45.35	45.65	5	4,161	0.12%
2021/05/28	1	44.60	3	45.05	45.15	-2	4,150	-0.05%
2021/05/27	4	43.85	1	43.55	44.05	3	4,156	0.07%
2021/05/26	0	44.80	1	44.25	44.05	-1	4,159	-0.02%
2021/05/25	2	45.30	11	44.83	44.55	-9	4,173	-0.22%
2021/05/24	1	43.25	8	42.88	43.15	-7	4,161	-0.17%
2021/05/21	0	41.40	0	0.00	41.85	0	4,150	0.00%
2021/05/20	0	42.20	6	41.58	41.05	-6	4,168	-0.14%
2021/05/19	9	42.13	1	41.55	42.10	8	4,240	0.19%
2021/05/18	2	41.53	3	41.48	42.15	-1	4,240	-0.02%
2021/05/17	5	39.36	2	40.55	38.80	3	4,211	0.07%
2021/05/14	24	41.90	10	41.50	41.90	14	4,176	0.34%
2021/05/13	8	42.23	3	42.05	42.30	5	4,130	0.12%
2021/05/12	10	42.43	22	42.32	41.60	-12	4,091	-0.29%
2021/05/11	19	45.87	19	44.56	44.60	0	4,017	0.00%
2021/05/10	5	49.90	12	49.25	48.90	-7	3,942	-0.18%
2021/05/07	1	49.60	7.3	50.97	50.70	-6.3	3,891	-0.16%
2021/05/06	7	50.86	12	49.98	48.80	-5	3,833	-0.13%
2021/05/05	8	52.25	18	52.18	52.60	-10	3,721	-0.27%
2021/05/04	15	51.27	18.1	52.71	51.60	-3.1	3,676	-0.08%
2021/05/03	8	56.61	12	57.33	54.60	-4	3,538	-0.11%
2021/04/29	14.5	55.13	24	55.30	56.40	-9.5	3,373	-0.28%
2021/04/28	24.5	56.30	54	55.78	56.00	-29.5	3,251	-0.91%
2021/04/27	28	57.08	10	56.84	55.90	18	3,127	0.58%
2021/04/26	75	57.47	52.2	58.23	58.00	22.8	2,931	0.78%
2021/04/23	26	50.43	29.7	50.36	53.50	-3.7	2,468	-0.15%
2021/04/22	20	49.18	15	48.68	48.65	5	2,238	0.22%
2021/04/21	53.2	49.27	52	49.14	49.40	1.2	2,087	0.06%
2021/04/20	3	47.22	17	46.65	47.65	-14	1,811	-0.77%
2021/04/19	0	0.00	13	44.28	45.05	-13	1,934	-0.67%
2021/04/16	14.5	44.24	8	44.04	43.85	6.5	1,993	0.33%
2021/04/15	0.5	42.40	0	0.00	42.45	0.5	1,950	0.03%
2021/04/14	2	42.28	7	41.50	42.10	-5	1,944	-0.26%
2021/04/13	3	43.75	7	43.74	42.55	-4	1,938	-0.21%
2021/04/12	1	44.25	1	43.90	43.90	0	1,923	0.00%
2021/04/09	13	44.28	5	44.20	44.25	8	1,899	0.42%
2021/04/08	0	0.00	27	43.58	43.65	-27	1,858	-1.45%
2021/04/07	5	43.46	6	43.59	43.55	-1	1,834	-0.05%
2021/04/06	4	43.59	1	43.50	43.60	3	1,828	0.16%
2021/03/31	7	43.09	1	43.10	43.10	6	1,812	0.33%
2021/03/30	7	43.40	5	43.28	43.45	2	1,807	0.11%
2021/03/29	2	42.40	5	42.59	42.50	-3	1,752	-0.17%
2021/03/26	3	42.27	3	42.25	42.20	0	1,747	0.00%
2021/03/25	0.5	42.05	0	0.00	42.05	0.5	1,755	0.03%
2021/03/24	2	42.28	6	42.48	42.30	-4	1,747	-0.23%
2021/03/23	12	43.60	7	43.24	42.70	5	1,742	0.29%
2021/03/22	0	43.30	12	43.03	43.30	-12	1,655	-0.72%
2021/03/19	5.1	42.10	0	0.00	42.10	5.1	1,650	0.31%
2021/03/18	1	42.20	1	42.15	42.25	0	1,646	0.00%
2021/03/17	36	42.82	26	42.78	42.60	10	1,666	0.60%
2021/03/16	11	42.41	6	42.25	42.45	5	1,607	0.31%
2021/03/15	6	41.55	1	41.65	41.70	5	1,577	0.32%
2021/03/12	2	41.23	8	41.33	41.35	-6	1,576	-0.38%
2021/03/11	17	41.50	1	41.60	41.15	16	1,591	1.01%
2021/03/10	0	0.00	2	40.68	40.80	-2	1,583	-0.13%
2021/03/09	1	40.15	1	40.50	40.65	0	1,611	0.00%
2021/03/08	1	40.80	1	41.50	40.65	0	1,733	0.00%
2021/03/05	0	41.95	0	0.00	40.55	0	1,799	0.00%
2021/03/04	3	41.13	0	0.00	40.95	3	1,805	0.17%
2021/03/03	9	41.24	1	41.15	41.45	8	1,810	0.44%
2021/03/02	11	42.23	0	0.00	41.50	11	1,808	0.61%
2021/02/26	7	41.76	4	41.83	41.90	3	1,787	0.17%
2021/02/25	15	41.99	17	42.15	42.10	-2	1,776	-0.11%
2021/02/24	4	41.80	9	42.41	41.55	-5	1,748	-0.29%
2021/02/23	1	41.40	9	41.32	41.80	-8	1,723	-0.46%
2021/02/22	4	41.90	1	42.30	41.75	3	1,706	0.18%
2021/02/19	13	41.81	20	41.89	41.75	-7	1,679	-0.42%
2021/02/18	0	0.00	11	39.93	40.90	-11	1,589	-0.69%
2021/02/17	0	0.00	1	38.80	38.85	-1	1,566	-0.06%
2021/02/05	1	37.80	0	0.00	38.00	1	1,559	0.06%
2021/02/04	1	37.90	0	0.00	37.95	1	1,564	0.06%
2021/02/02	3	37.87	5	37.92	37.75	-2	1,572	-0.13%
2021/02/01	2	37.55	2	37.55	37.55	0	1,582	0.00%
2021/01/29	12	38.44	0	0.00	38.25	12	1,576	0.76%
2021/01/28	9	38.74	1	39.00	38.65	8	1,575	0.51%
2021/01/27	3	39.33	0	0.00	39.40	3	1,564	0.19%
2021/01/26	0	0.00	3	39.73	39.20	-3	1,558	-0.19%
2021/01/25	2	38.80	0	0.00	39.05	2	1,551	0.13%
2021/01/22	1	38.90	0	0.00	39.15	1	1,548	0.06%
2021/01/21	13	39.25	1	39.00	39.00	12	1,544	0.78%
2021/01/20	3	38.90	1	39.40	38.85	2	1,537	0.13%
2021/01/19	4	40.06	2	40.15	39.95	2	1,527	0.13%
2021/01/18	3	39.45	3	39.39	39.80	0	1,528	0.00%
2021/01/15	8	40.52	7	40.51	40.25	1	1,526	0.07%
2021/01/14	2	41.88	0	0.00	41.65	2	1,497	0.13%
2021/01/13	4	41.81	5	41.80	41.80	-1	1,470	-0.07%
2021/01/12	74	43.15	113	43.10	42.10	-39	1,434	-2.72%	大賣/
2021/01/11	12	40.10	159	40.48	41.70	-147	1,145	-12.83%	大賣/鉅額交易
2021/01/08	0	0.00	1	39.10	38.90	-1	1,019	-0.10%
2021/01/07	6	38.62	20	38.45	38.55	-14	1,013	-1.38%
2021/01/06	53	38.55	0	0.00	38.60	53	1,022	5.18%
2021/01/05	20	38.86	0	0.00	38.90	20	1,005	1.99%
2021/01/04	58	39.14	1	39.10	39.10	57	999	5.70%
2020/12/31	4	39.38	1	39.30	39.30	3	1,003	0.30%
2020/12/30	1	39.35	0	0.00	39.50	1	1,006	0.10%
2020/12/28	4	39.95	35	40.11	39.90	-31	1,000	-3.10%
2020/12/25	1	39.25	3	39.58	39.35	-2	980	-0.20%
2020/12/24	1	39.40	3	39.05	39.25	-2	977	-0.20%
2020/12/23	1	38.65	2	38.65	38.65	-1	972	-0.10%
2020/12/22	3	38.37	0	0.00	38.10	3	974	0.31%
2020/12/21	5	38.01	1	38.30	38.20	4	973	0.41%
2020/12/18	21	38.95	5	38.90	38.85	16	965	1.66%
2020/12/17	9	38.95	0	0.00	38.95	9	965	0.93%
2020/12/16	3	39.17	1	39.20	39.25	2	962	0.21%
2020/12/15	6	39.52	3	39.80	39.25	3	958	0.31%
2020/12/11	16	39.31	6	39.89	38.85	10	925	1.08%
2020/12/10	13	40.05	3	40.20	40.00	10	892	1.12%
2020/12/08	3	39.17	2	39.50	39.15	1	855	0.12%
2020/12/07	3	40.20	2	39.50	39.50	1	850	0.12%
2020/12/04	2	39.80	2	40.00	39.80	0	830	0.00%
2020/12/03	10	39.83	0	0.00	39.70	10	813	1.23%
2020/12/02	67	41.04	54	40.92	40.60	13	785	1.66%
2020/12/01	12	38.41	33	39.01	39.80	-21	678	-3.10%
2020/11/30	0	0.00	3	37.60	37.55	-3	612	-0.49%
2020/11/27	3	37.85	2	37.60	37.70	1	604	0.17%
2020/11/26	2	37.60	2	37.55	37.60	0	592	0.00%
2020/11/25	2	37.20	0	0.00	36.95	2	582	0.34%
2020/11/24	0	0.00	3	37.35	37.15	-3	579	-0.52%
2020/11/23	0	0.00	3	37.42	37.40	-3	577	-0.52%
2020/11/19	1	36.90	0	0.00	36.90	1	567	0.18%
2020/11/18	11	36.74	0	0.00	36.75	11	573	1.92%
2020/11/17	2	36.70	2	37.10	36.80	0	581	0.00%
2020/11/16	0	0.00	2	36.95	36.80	-2	608	-0.33%
2020/11/13	1	36.30	0	0.00	36.55	1	631	0.16%
2020/11/12	2	36.50	4	36.49	36.50	-2	641	-0.31%
2020/11/11	3	35.58	0	0.00	35.80	3	643	0.47%
2020/11/10	10	35.34	0	0.00	35.70	10	656	1.52%
2020/11/09	3	36.03	2	36.13	35.85	1	695	0.14%
2020/11/06	0	0.00	5	36.65	36.60	-5	683	-0.73%
2020/11/03	1	36.40	0	0.00	36.40	1	705	0.14%
2020/11/02	2	35.95	0	0.00	35.95	2	715	0.28%
2020/10/30	2	36.50	0	0.00	36.40	2	718	0.28%
2020/10/28	3	36.45	0	0.00	36.30	3	730	0.41%
2020/10/27	3	36.92	7	37.00	36.80	-4	729	-0.55%
2020/10/23	3	37.50	1	37.85	37.80	2	727	0.27%
2020/10/22	0	0.00	1	37.05	37.05	-1	723	-0.14%
2020/10/21	1	36.90	0	0.00	37.15	1	730	0.14%
2020/10/20	2	36.85	0	0.00	36.90	2	742	0.27%
2020/10/16	0	0.00	1	36.60	36.45	-1	741	-0.13%
2020/10/15	2	36.70	3	36.55	36.55	-1	751	-0.13%
2020/10/14	6	36.09	3	36.45	36.80	3	758	0.40%
2020/10/08	1	35.90	0	0.00	35.40	1	770	0.13%
2020/10/06	0	0.00	2	35.03	35.05	-2	775	-0.26%
2020/10/05	1	34.25	0	0.00	34.50	1	788	0.13%
2020/09/29	2	35.20	0	0.00	34.95	2	816	0.24%
2020/09/28	1	34.50	3	34.87	35.00	-2	826	-0.24%
2020/09/24	4	35.23	0	0.00	34.90	4	846	0.47%
2020/09/23	2	35.35	0	0.00	35.45	2	846	0.24%
2020/09/22	1	35.80	0	0.00	35.75	1	853	0.12%
2020/09/21	2	36.10	2	36.40	36.20	0	856	0.00%
2020/09/18	0	0.00	2	36.45	36.50	-2	863	-0.23%
2020/09/17	6	36.35	0	0.00	36.30	6	886	0.68%
2020/09/16	3	36.25	0	0.00	36.30	3	931	0.32%
2020/09/14	0	0.00	1	36.20	36.20	-1	943	-0.11%
2020/09/11	2	35.90	6	35.88	35.90	-4	949	-0.42%
2020/09/09	1	35.85	0	0.00	36.20	1	952	0.10%
2020/09/08	4	36.25	3	36.30	36.30	1	958	0.10%
2020/09/07	9	36.91	0	0.00	36.85	9	965	0.93%
2020/09/04	8	36.74	1	36.85	36.85	7	975	0.72%
2020/09/03	10	37.90	0	0.00	37.55	10	965	1.04%
2020/09/02	0	0.00	2.7	37.57	37.40	-2.7	982	-0.27%
2020/09/01	2	37.43	0	0.00	37.50	2	1,051	0.19%
2020/08/28	4	37.51	6	37.50	37.60	-2	1,108	-0.18%
2020/08/27	5	37.79	8	37.65	37.50	-3	1,131	-0.27%
2020/08/26	16	37.83	0	0.00	37.75	16	1,161	1.38%
2020/08/25	4	37.71	0	0.00	37.80	4	1,179	0.34%
2020/08/21	0	0.00	15	37.05	37.35	-15	1,407	-1.07%
2020/08/20	4	36.55	3	36.40	36.30	1	1,540	0.06%
2020/08/19	7	37.91	2	37.33	37.35	5	1,530	0.33%
2020/08/18	15	38.33	2	38.30	38.30	13	1,529	0.85%
2020/08/17	12	38.83	1	38.90	38.85	11	1,584	0.69%
2020/08/14	4	38.93	7	38.76	39.20	-3	1,622	-0.18%
2020/08/13	32	39.64	0	0.00	39.10	32	1,632	1.96%
2020/08/11	5	41.78	0	0.00	41.35	5	1,647	0.30%
2020/08/10	6	41.54	0	0.00	41.70	6	1,672	0.36%
2020/08/07	4	41.66	15	41.84	41.65	-11	1,711	-0.64%
2020/08/06	0	0.00	5	43.65	42.75	-5	1,735	-0.29%
2020/08/05	5	43.02	1	43.00	43.45	4	1,750	0.23%
2020/08/03	15	43.59	11	43.37	43.30	4	1,825	0.22%
2020/07/30	2	42.65	1	43.10	42.85	1	1,935	0.05%
2020/07/29	1	41.30	0	0.00	42.20	1	1,951	0.05%
2020/07/28	10	41.48	6	40.68	40.75	4	1,965	0.20%
2020/07/27	8	42.00	0	0.00	41.60	8	1,993	0.40%
2020/07/24	8	42.98	0	0.00	42.25	8	2,042	0.39%
2020/07/23	2	43.43	0	0.00	43.50	2	2,084	0.10%
2020/07/22	10	43.05	0	0.00	43.15	10	2,114	0.47%
2020/07/21	2	42.55	8	42.60	42.70	-6	2,169	-0.28%
2020/07/20	1	41.55	1	42.05	41.80	0	2,202	0.00%
2020/07/17	1	41.80	0	0.00	41.85	1	2,253	0.04%
2020/07/16	0	0.00	1	42.30	42.35	-1	2,441	-0.04%
2020/07/15	1	42.85	0	0.00	42.30	1	2,459	0.04%
2020/07/10	0	0.00	5	43.89	43.75	-5	2,521	-0.20%
2020/07/08	5	44.70	1	44.80	44.85	4	2,536	0.16%
2020/07/07	1	45.50	3	44.70	44.55	-2	2,540	-0.08%
2020/07/06	1	45.10	0	0.00	45.10	1	2,564	0.04%
2020/07/03	7	44.94	1	44.95	44.75	6	2,593	0.23%
2020/07/02	3	44.55	1	44.55	44.65	2	2,624	0.08%
2020/06/29	1	43.70	0	0.00	43.70	1	2,670	0.04%
2020/06/24	2	44.18	3	44.27	44.25	-1	2,689	-0.04%
2020/06/23	4	46.45	0	0.00	46.60	4	2,705	0.15%
2020/06/22	6	47.31	2	47.25	47.25	4	2,696	0.15%
2020/06/19	5	48.02	0	0.00	47.55	5	2,742	0.18%
2020/06/18	0	0.00	3	47.62	47.70	-3	2,760	-0.11%
2020/06/17	5	47.61	0	0.00	47.65	5	2,767	0.18%
2020/06/16	2	47.65	0	0.00	47.70	2	2,794	0.07%
2020/06/15	0	0.00	1.3	47.11	46.95	-1.3	2,849	-0.05%
2020/06/12	2	46.90	1	46.05	46.75	1	2,898	0.03%
2020/06/11	1	47.40	1	48.15	47.30	0	2,932	0.00%
2020/06/10	0	0.00	1	47.70	47.95	-1	2,977	-0.03%
2020/06/09	3	48.08	5	47.75	47.75	-2	3,041	-0.07%
2020/06/08	9	48.47	12	48.65	48.20	-3	3,102	-0.10%
2020/06/05	1	50.70	4	51.00	50.50	-3	3,120	-0.10%
2020/06/04	2	50.80	3	50.80	50.00	-1	3,245	-0.03%
2020/06/03	0	0.00	7	50.19	49.90	-7	3,347	-0.21%
2020/06/02	10	49.72	11	49.27	50.10	-1	3,765	-0.03%
2020/06/01	11	49.64	1	49.75	49.65	10	3,932	0.25%
2020/05/29	1	50.00	0	0.00	49.55	1	3,929	0.03%
2020/05/28	28	52.44	21	52.68	49.50	7	3,917	0.18%
2020/05/27	15	51.36	20	51.22	52.00	-5	3,725	-0.13%
2020/05/26	0	0.00	4	48.05	48.05	-4	3,625	-0.11%
2020/05/25	2	47.65	5	47.92	48.35	-3	3,637	-0.08%
2020/05/22	13	48.31	4	48.01	47.55	9	3,626	0.25%
2020/05/21	2	47.50	5	48.52	48.35	-3	3,578	-0.08%
2020/05/20	4	46.80	1	46.85	46.90	3	3,540	0.08%
2020/05/19	0	0.00	3	48.00	47.40	-3	3,533	-0.08%
2020/05/18	2	48.25	0	0.00	47.90	2	3,531	0.06%
2020/05/15	2	48.23	1	48.14	47.95	1	3,514	0.03%
2020/05/14	4	48.15	3	48.35	47.40	1	3,523	0.03%
2020/05/13	0	0.00	1	48.20	48.10	-1	3,533	-0.03%
2020/05/12	0	0.00	4	46.88	46.60	-4	3,526	-0.11%
2020/05/11	11	47.85	2	47.50	47.35	9	3,528	0.26%
2020/05/08	1	48.75	3.3	48.79	48.70	-2.3	3,490	-0.07%
2020/05/07	5	48.91	9	48.91	49.00	-4	3,481	-0.11%
2020/05/06	2	48.60	7	48.24	48.80	-5	3,469	-0.14%
2020/05/05	1	48.00	1	47.05	47.30	0	3,435	0.00%
2020/05/04	1	47.40	0	0.00	47.40	1	3,452	0.03%
2020/04/30	1	47.30	0	0.00	47.20	1	3,463	0.03%
2020/04/29	8	47.62	5	48.24	47.60	3	3,463	0.09%
2020/04/28	0	0.00	2	47.23	47.15	-2	3,461	-0.06%
2020/04/27	3	46.57	5	46.72	46.60	-2	3,462	-0.06%
2020/04/24	13	47.18	5	47.01	46.55	8	3,581	0.22%
2020/04/23	4	46.26	4	46.53	46.20	0	3,622	0.00%
2020/04/22	8	45.94	8	45.92	46.70	0	3,621	0.00%
2020/04/21	9	47.18	14	47.75	45.40	-5	3,585	-0.14%
2020/04/20	0	0.00	4	45.95	45.95	-4	3,419	-0.12%
2020/04/17	3	41.67	0	0.00	41.80	3	3,414	0.09%
2020/04/16	2	40.98	2	41.55	41.30	0	3,398	0.00%
2020/04/15	0	0.00	14	41.03	41.15	-14	3,441	-0.41%
2020/04/14	2	40.48	1	40.60	40.65	1	3,468	0.03%
2020/04/13	1	39.80	2	39.98	39.80	-1	3,466	-0.03%
2020/04/10	1	39.80	0	0.00	39.60	1	3,482	0.03%
2020/04/09	0	0.00	1	40.05	39.85	-1	3,496	-0.03%
2020/04/08	1	39.70	2	40.00	40.40	-1	3,506	-0.03%
2020/04/07	1	39.20	1	39.10	39.10	0	3,477	0.00%
2020/04/06	0	0.00	5	36.75	37.75	-5	3,461	-0.14%
2020/04/01	0	0.00	1	36.30	36.50	-1	3,511	-0.03%
2020/03/27	1	35.80	0	0.00	35.80	1	3,533	0.03%
2020/03/26	6	36.33	0	0.00	36.65	6	3,557	0.17%
2020/03/25	0	0.00	1	36.85	36.60	-1	3,541	-0.03%
2020/03/24	0	0.00	1	34.05	34.10	-1	3,545	-0.03%
2020/03/23	1	32.10	0	0.00	32.15	1	3,708	0.03%
2020/03/20	1	32.25	2	32.83	33.25	-1	3,876	-0.03%
2020/03/19	1	30.35	4	32.00	30.25	-3	3,869	-0.08%
2020/03/18	5	34.85	0	0.00	33.55	5	3,815	0.13%
2020/03/17	0	0.00	15	36.22	35.70	-15	3,765	-0.40%
2020/03/16	1	37.75	0	0.00	36.90	1	3,727	0.03%
2020/03/13	5	38.09	0	0.00	40.35	5	3,670	0.14%
2020/03/12	1	43.00	1	42.00	41.50	0	3,600	0.00%
2020/03/11	2	45.88	0	0.00	45.60	2	3,554	0.06%
2020/03/10	5	47.06	2	47.10	47.45	3	3,515	0.09%
2020/03/09	2	48.00	3	47.85	46.85	-1	3,372	-0.03%
2020/03/06	19	48.62	28	48.18	47.65	-9	3,238	-0.28%
2020/03/05	1	44.50	4	45.54	46.65	-3	2,797	-0.11%
2020/03/04	0	0.00	2	41.65	42.45	-2	2,599	-0.08%
2020/03/02	1	40.30	0	0.00	41.00	1	2,566	0.04%
2020/02/27	6	41.52	8	41.17	41.10	-2	2,549	-0.08%
2020/02/26	6	43.53	2	44.00	43.10	4	2,511	0.16%
2020/02/25	3	42.67	0	0.00	43.35	3	2,487	0.12%
2020/02/24	1	43.60	1	44.00	43.50	0	2,477	0.00%
2020/02/21	1	43.70	2	43.85	43.80	-1	2,461	-0.04%
2020/02/20	0	0.00	2	44.25	44.05	-2	2,453	-0.08%
2020/02/19	2	44.33	2	44.28	44.00	0	2,458	0.00%
2020/02/18	0	0.00	1	44.50	44.05	-1	2,449	-0.04%
2020/02/17	7	46.04	2	45.75	45.40	5	2,429	0.21%
2020/02/14	1	44.40	4.7	45.16	45.90	-3.7	2,398	-0.15%
2020/02/13	2	44.88	15	44.47	43.80	-13	2,346	-0.55%
2020/02/12	4	43.34	7	43.31	44.00	-3	2,320	-0.13%
2020/02/11	4	42.65	0	0.00	42.55	4	2,301	0.17%
2020/02/10	0	0.00	9	42.76	42.25	-9	2,297	-0.39%
2020/02/07	3	43.85	2	44.28	43.10	1	2,292	0.04%
2020/02/06	25	43.95	5	44.14	43.80	20	2,368	0.84%
2020/02/05	1	43.00	1	43.05	43.05	0	2,365	0.00%
2020/02/04	1	42.70	1	43.40	42.80	0	2,321	0.00%
2020/02/03	0	0.00	13	41.40	42.00	-13	2,290	-0.57%
2020/01/31	2	41.25	5	41.76	42.00	-3	2,248	-0.13%
2020/01/30	3	42.32	1	42.50	42.05	2	2,186	0.09%
2020/01/20	2	47.40	1	46.95	46.70	1	2,126	0.05%
2020/01/17	2	44.83	6	44.22	46.20	-4	1,968	-0.20%
2020/01/16	1	43.70	1	44.20	43.85	0	1,860	0.00%
2020/01/15	3	43.22	2	43.30	43.20	1	1,816	0.06%
2020/01/13	2	42.15	4	42.35	42.25	-2	1,758	-0.11%
2020/01/09	10	43.18	10	43.34	42.25	0	1,714	0.00%
2020/01/08	9	42.17	17	42.73	42.95	-8	1,642	-0.49%
2020/01/07	2	41.80	0	0.00	42.00	2	1,576	0.13%
2020/01/06	1	43.20	6	43.16	42.75	-5	1,542	-0.32%
2020/01/03	0	0.00	2	43.00	42.90	-2	1,504	-0.13%
2020/01/02	2	42.60	14	42.60	42.75	-12	1,468	-0.82%
2019/12/31	3	41.82	0	0.00	41.85	3	1,421	0.21%
2019/12/30	6	42.05	0	0.00	41.85	6	1,404	0.43%
2019/12/27	9	43.07	7	43.16	42.60	2	1,377	0.15%
2019/12/26	2	42.25	5	42.11	42.35	-3	1,289	-0.23%
2019/12/25	1	41.60	0	0.00	41.65	1	1,249	0.08%
2019/12/24	1	41.60	0	0.00	41.75	1	1,240	0.08%
2019/12/23	1	41.75	1	41.25	42.45	0	1,199	0.00%
2019/12/19	0	0.00	1	41.10	41.45	-1	1,099	-0.09%
2019/12/18	2	42.45	11	42.70	41.70	-9	1,028	-0.88%
2019/12/17	1	40.25	1	40.90	41.60	0	834	0.00%
2019/12/10	0	0.00	3	37.55	37.55	-3	577	-0.52%
2019/12/06	3	37.80	3	37.70	37.55	0	563	0.00%
2019/12/05	0	0.00	10	37.80	38.30	-10	528	-1.89%
2019/12/02	0	0.00	2	35.45	35.80	-2	474	-0.42%
2019/11/26	0	0.00	2	36.28	36.70	-2	476	-0.42%
2019/11/19	0	0.00	2	36.80	36.30	-2	469	-0.43%
2019/11/18	1	36.75	0	0.00	36.45	1	470	0.21%
2019/11/11	0	0.00	10	35.26	35.00	-10	413	-2.42%
2019/11/07	2	36.18	0	0.00	36.00	2	389	0.51%
2019/11/06	0	0.00	8	35.94	36.00	-8	377	-2.12%
2019/11/05	9	36.74	0	0.00	36.35	9	355	2.53%
2019/10/25	0	0.00	5	32.20	32.20	-5	246	-2.03%
2019/10/23	5	32.30	0	0.00	32.20	5	253	1.98%
2019/10/15	1	31.60	0	0.00	31.75	1	263	0.38%
2019/10/14	2	31.55	0	0.00	31.50	2	266	0.75%
2019/10/09	4	31.45	0	0.00	31.45	4	278	1.44%
2019/10/08	1	31.50	0	0.00	31.50	1	301	0.33%
2019/09/26	2	32.40	0	0.00	32.35	2	320	0.62%
2019/09/23	0	0.00	3	32.60	32.70	-3	327	-0.92%
2019/09/19	1	32.60	3	32.80	32.60	-2	353	-0.57%
2019/09/16	1	32.80	0	0.00	32.90	1	362	0.28%
2019/09/10	2	33.18	0	0.00	33.15	2	368	0.54%
2019/09/09	3	33.55	1	33.80	33.20	2	366	0.55%
2019/09/06	1	33.65	1	33.70	33.65	0	362	0.00%
2019/09/04	0	0.00	4	33.18	33.10	-4	348	-1.15%
2019/09/03	1	33.20	0	0.00	33.10	1	347	0.29%
2019/08/28	1	33.00	0	0.00	32.90	1	328	0.30%
2019/08/22	0	0.00	1	32.90	32.80	-1	314	-0.32%
2019/08/21	1	32.70	3	32.55	32.70	-2	296	-0.67%
2019/08/16	0	0.00	1	31.75	31.80	-1	286	-0.35%
2019/08/15	0	0.00	1	31.70	31.70	-1	285	-0.35%
2019/08/14	0	0.00	1	31.50	31.45	-1	283	-0.35%
2019/08/13	3	31.20	0	0.00	31.10	3	283	1.06%
2019/08/12	1	31.20	0	0.00	31.10	1	285	0.35%
2019/07/31	0	0.00	2	32.93	32.90	-2	285	-0.70%
2019/07/30	3	33.50	2	33.20	32.95	1	283	0.35%
2019/07/26	0	0.00	1	32.40	32.35	-1	252	-0.40%
2019/07/23	0	0.00	1	32.00	32.10	-1	246	-0.40%
2019/07/19	0	0.00	0.7	31.70	31.70	-0.7	242	-0.28%
2019/07/18	0	0.00	1	31.85	31.80	-1	242	-0.41%
2019/07/16	1	32.30	4	32.30	32.10	-3	239	-1.25%
2019/07/15	2	32.35	0	0.00	32.40	2	236	0.85%
2019/07/12	0	0.00	2	32.60	32.40	-2	226	-0.88%
2019/07/11	1	31.00	0	0.00	32.50	1	206	0.49%
2019/07/10	1	30.85	0	0.00	30.85	1	184	0.54%
2019/07/09	0	0.00	2.3	31.00	30.90	-2.3	184	-1.26%
2019/07/08	0	0.00	2	31.05	31.25	-2	186	-1.07%
2019/07/05	2.1	31.05	0	0.00	31.05	2.1	185	1.13%
2019/06/27	1	30.75	1	30.75	30.75	0	188	0.00%
2019/06/25	1	33.00	0	0.00	32.95	1	164	0.61%
2019/06/20	0	0.00	1	32.90	32.90	-1	161	-0.62%
2019/06/19	0	0.00	1	32.25	32.35	-1	162	-0.61%
2019/06/17	1	32.20	0	0.00	32.15	1	164	0.61%
2019/06/11	1	31.70	1	31.90	31.90	0	182	0.00%
2019/06/06	0	0.00	1	32.10	32.15	-1	192	-0.52%
2019/05/22	0	0.00	4	32.10	32.05	-4	458	-0.87%
2019/05/20	0	0.00	2	31.70	31.75	-2	463	-0.43%
2019/05/17	1	31.90	0	0.00	31.80	1	465	0.21%
2019/05/14	0	0.00	1	31.80	32.10	-1	470	-0.21%
2019/05/13	0	0.00	1	32.65	32.15	-1	468	-0.21%
2019/05/10	3	33.00	1	32.75	32.80	2	467	0.43%
2019/05/02	0	0.00	2	34.00	34.15	-2	453	-0.44%
2019/04/30	3	33.80	5	33.68	33.75	-2	453	-0.44%
2019/04/25	0	0.00	2	34.25	34.30	-2	450	-0.44%
2019/04/24	0	0.00	1	34.20	34.15	-1	449	-0.22%
2019/04/19	0	0.00	1	33.95	34.10	-1	447	-0.22%
2019/04/18	2	34.00	0	0.00	33.95	2	446	0.45%
2019/04/17	1	34.35	0	0.00	34.35	1	444	0.23%
2019/04/15	1	34.00	0	0.00	34.30	1	441	0.23%
2019/04/10	1	34.30	0	0.00	34.35	1	435	0.23%
2019/04/09	0	0.00	1	34.45	34.55	-1	431	-0.23%
2019/04/08	5	34.25	0	0.00	34.25	5	428	1.17%
2019/04/03	2	34.03	1	34.20	34.25	1	426	0.23%
2019/04/01	2	34.10	1	34.10	34.00	1	423	0.24%
2019/03/22	0	0.00	8	34.50	34.50	-8	412	-1.94%
2019/03/21	5	34.65	0	0.00	34.65	5	407	1.23%
2019/03/20	5	34.35	1	34.35	34.30	4	404	0.99%
2019/03/19	1	34.35	0	0.00	34.25	1	402	0.25%
2019/03/15	0	34.40	0	0.00	34.40	0	404	0.00%
2019/03/14	1	33.90	5	34.02	34.15	-4	399	-1.00%
2019/03/13	3	33.70	0	0.00	33.70	3	398	0.75%
2019/03/08	2	33.83	2	33.85	34.00	0	390	0.00%
2019/03/07	7	34.80	6	35.14	34.35	1	379	0.26%
2019/03/06	12	36.03	4.5	35.93	36.10	7.5	352	2.12%
2019/03/04	5	34.55	5	34.60	34.90	0	249	0.00%
2019/02/27	2	33.93	9	34.08	34.25	-7	231	-3.02%
2019/02/26	1	33.40	1	34.15	34.15	0	202	-0.01%
2019/02/25	9	33.08	0	0.00	33.20	9	184	4.87%
2019/02/22	0	0.00	4	33.10	33.00	-4	171	-2.33%
2019/02/21	1	31.75	0	0.00	31.80	1	144	0.69%
2019/01/29	0	0.00	1	29.75	29.75	-1	152	-0.66%
2019/01/24	5	29.40	6	29.43	29.45	-1	154	-0.65%
2019/01/07	1	28.45	0	0.00	28.60	1	180	0.55%
2018/12/26	0	0.00	1	28.65	28.50	-1	211	-0.47%
2018/12/25	1	28.35	0	0.00	28.60	1	213	0.47%
2018/12/22	1	28.70	0	0.00	28.90	1	212	0.47%
2018/12/20	0	0.00	1	28.40	28.55	-1	214	-0.47%
2018/12/13	1.5	29.30	0	0.00	29.25	1.5	221	0.68%
2018/12/11	5	28.60	0	0.00	28.60	5	222	2.25%
2018/12/07	2	29.40	2	29.55	29.70	0	217	0.00%
2018/12/06	2	29.45	0	0.00	29.40	2	220	0.91%
2018/12/04	0	0.00	1	31.10	31.10	-1	224	-0.45%
2018/11/23	4	28.80	0	0.00	28.80	4	222	1.80%
2018/11/20	3	29.25	0	0.00	29.20	3	232	1.29%
2018/11/16	1	29.00	0	0.00	29.05	1	231	0.43%
2018/11/15	0	0.00	1	28.90	29.25	-1	227	-0.44%
2018/11/14	0	0.00	2	28.15	28.30	-2	220	-0.91%
2018/10/29	0	0.00	1	25.15	25.15	-1	234	-0.43%
2018/10/26	1	24.90	0	0.00	25.00	1	238	0.42%
2018/10/25	1	25.15	0	0.00	25.10	1	238	0.42%
2018/10/22	1	26.90	2	26.88	27.00	-1	235	-0.42%
2018/10/19	0	0.00	1	26.60	26.75	-1	238	-0.42%
2018/10/17	2	27.20	0	0.00	27.00	2	237	0.84%
2018/10/15	1	27.60	0	0.00	27.40	1	232	0.43%
2018/10/12	0	0.00	3	27.58	27.75	-3	229	-1.30%
2018/10/11	0	0.00	2	28.20	27.95	-2	230	-0.87%
2018/10/09	1	31.15	0	0.00	31.05	1	219	0.45%
2018/10/08	3	31.45	0	0.00	31.20	3	219	1.37%
2018/10/05	0	0.00	1	31.15	31.10	-1	218	-0.46%
2018/10/04	3	32.28	15	32.20	32.10	-12	213	-5.63%
2018/09/27	0	0.00	1	33.50	33.25	-1	228	-0.44%
2018/09/25	1	33.25	0	0.00	33.20	1	236	0.42%
2018/09/21	1	33.15	0	0.00	33.10	1	239	0.42%
2018/09/14	1	34.05	0	0.00	34.10	1	312	0.32%
2018/09/12	0	0.00	7	33.90	33.65	-7	327	-2.14%
2018/09/10	2	34.55	1	34.40	33.85	1	332	0.30%
2018/09/06	4	36.20	0	0.00	36.30	4	337	1.19%
2018/08/31	0	0.00	3	36.40	36.40	-3	360	-0.83%
2018/08/28	0	0.00	1	36.40	36.25	-1	393	-0.25%
2018/08/27	3	35.70	0	0.00	36.05	3	403	0.74%
2018/08/24	1	35.95	0	0.00	36.15	1	404	0.25%
2018/08/20	0	0.00	4	36.25	36.30	-4	478	-0.84%
2018/08/17	0	0.00	1	36.60	36.35	-1	484	-0.21%
2018/08/10	0	0.00	2	37.00	36.90	-2	530	-0.38%
2018/08/09	1	36.50	3	36.55	36.60	-2	565	-0.35%
2018/08/08	1	36.65	0	0.00	36.80	1	600	0.17%
2018/08/07	1	36.85	2	36.85	36.85	-1	600	-0.17%
2018/07/17	0	0.00	1	37.30	37.45	-1	649	-0.15%
2018/07/06	0	0.00	2	36.43	36.45	-2	667	-0.30%
2018/07/05	2	37.13	0	0.00	37.00	2	668	0.30%
2018/07/02	0	0.00	1	37.75	37.65	-1	669	-0.15%
2018/06/29	0	0.00	3	37.50	37.50	-3	669	-0.45%
2018/06/28	2	37.80	1	37.65	37.55	1	671	0.15%
2018/06/27	1	37.85	0	0.00	37.75	1	671	0.15%
2018/06/26	2	39.75	1	39.85	39.95	1	646	0.15%
2018/06/25	2	40.18	0	0.00	40.20	2	623	0.32%
2018/06/21	2	40.25	0	0.00	40.35	2	613	0.33%
2018/06/20	0	0.00	2	40.35	40.35	-2	617	-0.32%
2018/06/15	0	0.00	1	41.45	41.10	-1	639	-0.16%
2018/06/14	2	41.20	1	41.30	41.25	1	661	0.15%
2018/06/12	1	40.85	0	0.00	40.95	1	661	0.15%
2018/06/05	0	0.00	0.3	41.30	41.05	-0.3	662	-0.05%
2018/05/31	0	0.00	25	41.55	41.50	-25	748	-3.34%
2018/05/28	0	0.00	6	40.84	40.85	-6	710	-0.84%
2018/05/25	0	0.00	1	40.50	40.35	-1	734	-0.14%
2018/05/24	3	40.60	0	0.00	40.65	3	769	0.39%
2018/05/23	3	40.80	0	0.00	40.70	3	769	0.39%
2018/05/18	10	40.10	0	0.00	40.00	10	729	1.37%
2018/05/17	7	40.81	2	40.55	40.30	5	728	0.69%
2018/05/16	0	0.00	1	40.50	40.60	-1	700	-0.14%
2018/05/15	0	0.00	1	39.50	39.35	-1	666	-0.15%
2018/05/14	1	39.60	0	0.00	39.65	1	674	0.15%
2018/05/10	2	38.50	0	0.00	38.50	2	647	0.31%
2018/05/08	0	0.00	1	38.70	38.70	-1	643	-0.16%
2018/05/03	1	38.10	0	0.00	38.15	1	644	0.16%
2018/05/02	4	38.50	4	38.43	38.45	0	643	0.00%
2018/04/30	1	38.15	0	0.00	38.35	1	645	0.15%
2018/04/25	0	0.00	4	38.28	38.70	-4	644	-0.62%
2018/04/24	0	0.00	2	38.60	38.60	-2	643	-0.31%
2018/04/23	5	39.55	0	0.00	39.45	5	640	0.78%
2018/04/20	2	39.75	0	0.00	39.75	2	642	0.31%
2018/04/19	6	39.70	0	0.00	39.75	6	642	0.93%
2018/04/11	0	0.00	2	40.35	40.20	-2	656	-0.30%
2018/04/10	0	0.00	4	39.85	40.10	-4	654	-0.61%
2018/04/09	2	40.00	0	0.00	39.95	2	651	0.31%
2018/04/02	0	0.00	2	40.10	40.05	-2	644	-0.31%
2018/03/31	1	40.20	1	39.95	40.00	0	642	0.00%
2018/03/23	2	39.78	0	0.00	39.70	2	636	0.31%
2018/03/21	2	41.00	1	41.25	41.00	1	612	0.16%
2018/03/20	0	0.00	5	41.30	41.30	-5	602	-0.83%
2018/03/19	1	40.70	1	40.80	40.65	0	579	0.00%
2018/03/16	0	0.00	3	40.95	40.65	-3	574	-0.52%
2018/03/14	0	0.00	2	40.30	40.40	-2	564	-0.35%
2018/03/12	0	0.00	1	40.00	40.05	-1	550	-0.18%
2018/03/09	0	0.00	1	40.15	40.05	-1	545	-0.18%
2018/03/08	2	40.53	1	40.65	40.15	1	543	0.18%
2018/03/07	0	0.00	3	40.13	39.80	-3	520	-0.58%
2018/03/06	4	39.96	1	40.05	40.00	3	477	0.63%
2018/03/05	3	39.43	2	39.55	39.40	1	457	0.22%
2018/03/02	0	0.00	1	39.45	39.45	-1	454	-0.22%
2018/02/27	9	39.78	4	39.53	39.50	5	452	1.11%
2018/02/23	1	38.40	0	0.00	38.40	1	382	0.26%
2018/02/21	0	0.00	2	37.95	37.95	-2	393	-0.51%
2018/02/12	0	0.00	1	37.45	37.35	-1	400	-0.25%
2018/02/09	18	37.06	0	0.00	37.10	18	417	4.31%
2018/02/08	0	0.00	2	37.75	37.65	-2	459	-0.44%
2018/02/06	3	36.67	0	0.00	35.95	3	474	0.63%
2018/01/30	5	38.45	0	0.00	38.25	5	655	0.76%
2018/01/10	0	0.00	1	38.15	38.00	-1	668	-0.15%